ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
02 Jan 2025 04:11 PM IST
| ZYDUSLIFE 30JAN2025 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 990.75 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 973.80 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 971.70 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 956.95 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Dec | 972.40 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 957.65 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 964.80 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 973.35 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 973.50 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 985.60 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 979.55 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 969.90 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 987.75 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 978.50 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 976.50 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 986.45 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 974.20 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 982.45 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 995.10 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 978.00 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 970.35 | 151.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 965.95 | 151.9 | 151.90 | - | 0 | 0 | 0 | |||
| 28 Nov | 948.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 953.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 944.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 949.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 967.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 970.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 988.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1004.45 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 880 expiring on 30JAN2025
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 2 Jan ZYDUSLIFE was trading at 990.75. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ZYDUSLIFE was trading at 973.80. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ZYDUSLIFE was trading at 971.70. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ZYDUSLIFE was trading at 956.95. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Dec ZYDUSLIFE was trading at 972.40. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ZYDUSLIFE was trading at 957.65. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ZYDUSLIFE was trading at 964.80. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ZYDUSLIFE was trading at 973.35. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 151.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 151.9, which was 151.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 30JAN2025 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.28
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 990.75 | 1.65 | -0.65 | 28.27 | 44 | -6 | 139 |
| 1 Jan | 973.80 | 2.3 | -0.55 | 26.59 | 11 | -4 | 145 |
| 31 Dec | 971.70 | 2.85 | -0.15 | 27.26 | 28 | -10 | 148 |
| 30 Dec | 956.95 | 3 | 0.30 | 25.77 | 163 | 51 | 160 |
| 27 Dec | 972.40 | 2.7 | -0.85 | 25.84 | 155 | 16 | 109 |
| 26 Dec | 957.65 | 3.55 | -0.70 | 24.80 | 97 | 35 | 94 |
| 24 Dec | 964.80 | 4.25 | -0.10 | 26.54 | 231 | 14 | 60 |
| 23 Dec | 973.35 | 4.35 | -4.75 | 27.68 | 457 | -9 | 46 |
| 20 Dec | 973.50 | 9.1 | 4.80 | 33.77 | 532 | 9 | 55 |
| 19 Dec | 985.60 | 4.3 | 0.40 | 29.24 | 450 | -6 | 47 |
| 18 Dec | 979.55 | 3.9 | -1.45 | 26.66 | 177 | 5 | 53 |
| 17 Dec | 969.90 | 5.35 | 1.15 | 26.77 | 725 | 14 | 50 |
| 16 Dec | 987.75 | 4.2 | -0.40 | 28.14 | 32 | 4 | 35 |
| 13 Dec | 978.50 | 4.6 | -0.85 | 26.32 | 80 | 1 | 32 |
| 12 Dec | 976.50 | 5.45 | 0.55 | 26.86 | 37 | 4 | 34 |
| 11 Dec | 986.45 | 4.9 | -0.95 | 27.79 | 251 | 2 | 31 |
| 10 Dec | 974.20 | 5.85 | -0.60 | 27.00 | 292 | 4 | 29 |
| 9 Dec | 982.45 | 6.45 | -0.30 | 29.41 | 161 | 4 | 24 |
| 6 Dec | 995.10 | 6.75 | 0.50 | 30.63 | 46 | 3 | 20 |
| 5 Dec | 978.00 | 6.25 | -0.75 | 27.48 | 54 | 2 | 18 |
| 4 Dec | 970.35 | 7 | -3.15 | 26.58 | 1 | 0 | 15 |
| 29 Nov | 965.95 | 10.15 | -2.35 | 28.50 | 1 | 0 | 14 |
| 28 Nov | 948.70 | 12.5 | 1.50 | 28.31 | 2 | 0 | 14 |
| 26 Nov | 953.00 | 11 | -3.85 | 26.40 | 1 | 0 | 13 |
| 21 Nov | 944.05 | 14.85 | 0.00 | 5.41 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 14.85 | 0.00 | 6.17 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 14.85 | 0.00 | 6.17 | 0 | 0 | 0 |
| 18 Nov | 944.70 | 14.85 | 14.85 | 5.62 | 0 | 0 | 0 |
| 12 Nov | 949.75 | 0 | 0.00 | 5.82 | 0 | 0 | 0 |
| 11 Nov | 967.75 | 0 | 0.00 | 6.74 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 0 | 0.00 | 6.93 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 0 | 0.00 | 6.87 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 0 | 0.00 | 7.96 | 0 | 0 | 0 |
| 5 Nov | 988.45 | 0 | 0.00 | 7.59 | 0 | 0 | 0 |
| 4 Nov | 1004.45 | 0 | 8.45 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 880 expiring on 30JAN2025
Delta for 880 PE is -0.05
Historical price for 880 PE is as follows
On 2 Jan ZYDUSLIFE was trading at 990.75. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 28.27, the open interest changed by -6 which decreased total open position to 139
On 1 Jan ZYDUSLIFE was trading at 973.80. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was 26.59, the open interest changed by -4 which decreased total open position to 145
On 31 Dec ZYDUSLIFE was trading at 971.70. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 27.26, the open interest changed by -10 which decreased total open position to 148
On 30 Dec ZYDUSLIFE was trading at 956.95. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 25.77, the open interest changed by 51 which increased total open position to 160
On 27 Dec ZYDUSLIFE was trading at 972.40. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was 25.84, the open interest changed by 16 which increased total open position to 109
On 26 Dec ZYDUSLIFE was trading at 957.65. The strike last trading price was 3.55, which was -0.70 lower than the previous day. The implied volatity was 24.80, the open interest changed by 35 which increased total open position to 94
On 24 Dec ZYDUSLIFE was trading at 964.80. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was 26.54, the open interest changed by 14 which increased total open position to 60
On 23 Dec ZYDUSLIFE was trading at 973.35. The strike last trading price was 4.35, which was -4.75 lower than the previous day. The implied volatity was 27.68, the open interest changed by -9 which decreased total open position to 46
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 9.1, which was 4.80 higher than the previous day. The implied volatity was 33.77, the open interest changed by 9 which increased total open position to 55
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 4.3, which was 0.40 higher than the previous day. The implied volatity was 29.24, the open interest changed by -6 which decreased total open position to 47
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was 26.66, the open interest changed by 5 which increased total open position to 53
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 5.35, which was 1.15 higher than the previous day. The implied volatity was 26.77, the open interest changed by 14 which increased total open position to 50
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 4.2, which was -0.40 lower than the previous day. The implied volatity was 28.14, the open interest changed by 4 which increased total open position to 35
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 26.32, the open interest changed by 1 which increased total open position to 32
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 5.45, which was 0.55 higher than the previous day. The implied volatity was 26.86, the open interest changed by 4 which increased total open position to 34
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 4.9, which was -0.95 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 31
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was 27.00, the open interest changed by 4 which increased total open position to 29
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 6.45, which was -0.30 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 24
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 6.75, which was 0.50 higher than the previous day. The implied volatity was 30.63, the open interest changed by 3 which increased total open position to 20
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was 27.48, the open interest changed by 2 which increased total open position to 18
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 7, which was -3.15 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 15
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 10.15, which was -2.35 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 14
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 12.5, which was 1.50 higher than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 14
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 11, which was -3.85 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 13
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 14.85, which was 0.00 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 14.85, which was 14.85 higher than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
